ShenZhen YUTO Packaging Technology Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-17	27.230	27.320	24.460	25.000	24.873	20,132,316
2026-07-16	27.780	28.200	27.050	27.180	27.042	8,844,563
2026-07-15	27.770	28.300	27.520	28.280	28.137	9,040,124
2026-07-14	26.820	27.990	26.600	27.610	27.470	11,348,556
2026-07-13	28.590	28.890	26.920	26.990	26.853	14,935,201
2026-07-10	29.700	30.460	28.920	28.930	28.783	9,606,605
2026-07-09	29.990	30.330	28.760	29.690	29.540	10,502,089
2026-07-08	30.930	31.100	29.640	29.710	29.560	9,459,086
2026-07-07	30.460	30.880	29.900	30.780	30.624	12,200,905
2026-07-06	31.410	32.250	30.510	30.620	30.465	16,265,899
2026-07-03	32.010	32.150	31.230	31.410	31.251	16,427,254
2026-07-02	34.720	35.000	31.780	32.010	31.848	31,561,797
2026-07-01	35.740	37.150	34.980	35.310	35.131	18,982,611
2026-06-30	35.850	36.430	35.000	35.560	35.380	16,708,578
2026-06-29	36.200	37.390	34.210	35.550	35.370	23,117,748
2026-06-26	35.200	37.140	34.630	35.950	35.768	16,742,598
2026-06-25	37.800	38.190	35.710	35.890	35.708	22,683,471
2026-06-24	34.900	38.460	34.320	38.100	37.907	25,245,150
2026-06-23	34.190	36.380	33.640	35.740	35.559	33,753,727
2026-06-22	32.010	34.000	31.100	33.570	33.400	27,418,332
2026-06-18	30.850	32.330	30.700	32.330	32.166	16,639,500
2026-06-17	29.910	31.450	29.530	30.900	30.743	17,785,891
2026-06-16	30.200	30.900	29.920	30.800	30.644	13,463,150
2026-06-15	30.270	31.200	29.750	30.500	30.346	20,960,789
2026-06-12	30.460	30.500	29.110	29.660	29.510	25,101,100
2026-06-11	28.360	31.040	28.360	30.420	30.266	35,803,090
2026-06-10	28.600	28.600	27.220	28.220	28.077	12,734,450
2026-06-09	27.450	29.730	27.330	28.730	28.584	20,477,367
2026-06-08	26.260	28.000	26.260	27.400	27.261	17,503,080
2026-06-05	28.420	28.770	26.500	26.880	26.744	17,806,410
2026-06-04	28.740	29.140	28.200	28.370	28.226	8,553,991
2026-06-03	40.670	41.330	40.080	41.000	28.298	14,194,156
2026-06-02	39.300	41.780	39.110	41.010	28.305	19,701,492
2026-06-01	39.780	39.780	37.510	39.300	27.125	17,703,115
2026-05-29	39.810	40.300	38.300	38.540	26.600	10,223,857
2026-05-28	40.250	40.520	38.410	39.790	27.463	14,751,162
2026-05-27	39.470	41.180	39.010	40.250	27.780	19,351,254
2026-05-26	39.990	40.250	37.900	39.860	27.511	35,194,839
2026-05-25	42.530	42.550	39.100	40.800	28.160	36,175,724
2026-05-22	44.320	45.200	42.350	42.500	29.333	33,367,453
2026-05-21	44.520	47.500	44.000	44.350	30.610	29,758,409
2026-05-20	45.190	45.600	43.200	44.510	30.721	17,065,444
2026-05-19	40.600	44.640	40.320	44.640	30.810	24,691,440
2026-05-18	41.200	42.180	39.990	40.580	28.008	16,915,945
2026-05-15	41.550	42.190	40.760	41.470	28.622	11,597,278
2026-05-14	43.300	43.950	41.800	41.800	28.850	12,765,437
2026-05-13	43.310	44.200	42.450	43.450	29.989	21,176,901
2026-05-12	41.110	44.880	40.570	44.010	30.375	26,216,100
2026-05-11	41.000	42.400	39.890	41.120	28.381	25,120,101
2026-05-08	39.850	40.600	38.170	40.600	28.022	22,572,556
2026-05-07	37.900	39.850	37.500	39.080	26.973	24,440,458
2026-05-06	37.800	38.150	36.250	37.550	25.917	22,789,936
2026-04-30	38.700	39.170	36.850	37.840	26.117	17,576,930
2026-04-29	37.880	38.750	36.590	38.620	26.655	13,995,183
2026-04-28	37.470	39.430	37.250	37.800	26.089	20,912,459
2026-04-27	37.160	38.170	36.850	37.480	25.869	12,305,149
2026-04-24	37.190	37.790	36.800	37.050	25.572	11,461,672
2026-04-23	37.990	38.370	36.670	37.380	25.799	12,213,989
2026-04-22	38.190	38.550	37.680	38.150	26.331	12,643,417
2026-04-21	36.700	38.630	35.920	38.190	26.359	20,745,520

← NewerPage 2 of 21 · 1,215 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-29	0.1400 CNY
2026-06-04	1.1269 CNY
2025-09-23	0.4300 CNY
2025-05-30	0.6041 CNY
2024-10-11	0.3302 CNY
2024-05-29	0.6202 CNY
2023-09-26	0.3270 CNY
2023-06-08	0.3267 CNY
2022-06-10	0.2207 CNY
2021-06-11	0.2800 CNY
2020-06-12	0.2800 CNY
2019-05-13	0.6000 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.